Deutsche Märkte geschlossen

The Coca-Cola Company (KO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,27-1,06 (-1,73%)
Ab 12:20PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:65.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230203C000650002023-02-01 3:54PM EST2023-02-030.010.000.010.00-11,20646.09%
KO230210C000650002023-02-01 3:52PM EST2023-02-100.020.010.020.00-1232,37424.22%
KO230217C000650002023-02-02 11:34AM EST2023-02-170.060.050.06-0.02-25.00%16127,97921.88%
KO230224C000650002023-02-02 10:29AM EST2023-02-240.070.060.07-0.04-36.36%618318.85%
KO230303C000650002023-02-02 9:44AM EST2023-03-030.090.030.16-0.02-18.18%812420.07%
KO230310C000650002023-02-01 2:03PM EST2023-03-100.120.070.20-0.04-25.00%71319.24%
KO230317C000650002023-02-02 11:56AM EST2023-03-170.170.160.17-0.05-22.73%16127,61916.85%
KO230421C000650002023-02-02 11:55AM EST2023-04-210.380.350.38-0.14-26.92%3810,13816.04%
KO230519C000650002023-02-02 11:53AM EST2023-05-190.630.620.64-0.27-30.00%142,58316.71%
KO230616C000650002023-02-02 12:02PM EST2023-06-160.860.840.87-0.39-31.20%139,22516.93%
KO230721C000650002023-02-02 11:19AM EST2023-07-211.131.051.13-0.09-7.38%323,24917.03%
KO230818C000650002023-02-02 11:41AM EST2023-08-181.331.301.36-0.57-30.00%10598517.30%
KO231215C000650002023-02-02 11:41AM EST2023-12-152.202.162.37-0.55-20.00%178818.62%
KO240119C000650002023-02-02 11:56AM EST2024-01-192.422.392.47-0.41-14.49%542,16218.12%
KO240621C000650002023-01-30 2:15PM EST2024-06-213.713.353.800.00-25025419.97%
KO250117C000650002023-02-02 10:19AM EST2025-01-174.704.404.80-0.13-2.69%42,44719.80%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KO230203P000650002023-02-01 2:43PM EST2023-02-033.484.554.700.00-120.00%
KO230210P000650002023-01-27 11:21AM EST2023-02-104.454.554.700.00-100.00%
KO230217P000650002023-02-02 11:38AM EST2023-02-174.554.554.70+0.91+25.00%41720.00%
KO230224P000650002023-01-12 3:26PM EST2023-02-243.884.604.700.00-200.00%
KO230317P000650002023-02-02 10:34AM EST2023-03-174.504.804.95+0.46+11.39%23,19418.16%
KO230421P000650002023-02-02 9:51AM EST2023-04-214.804.955.10+0.73+17.94%160315.94%
KO230519P000650002023-02-02 10:57AM EST2023-05-194.805.005.15+0.50+11.63%81,65014.31%
KO230616P000650002023-02-01 3:38PM EST2023-06-164.305.155.350.00-31,82514.72%
KO230721P000650002023-01-31 11:59AM EST2023-07-215.105.255.450.00-1231413.94%
KO230818P000650002023-01-30 11:03AM EST2023-08-184.965.355.550.00-335613.66%
KO231215P000650002023-02-01 10:43AM EST2023-12-155.805.906.100.00-71,20813.76%
KO240119P000650002023-01-26 3:07PM EST2024-01-195.735.956.150.00-22,42613.29%
KO250117P000650002023-02-02 10:06AM EST2025-01-177.337.257.55+0.93+14.53%11,12313.83%